Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524C00085000 | 2024-04-26 1:44PM EDT | 85.00 | 89.06 | 81.50 | 85.40 | 0.00 | - | 6 | 6 | 186.18% |
| GOOG240524C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 65.05 | 72.00 | 75.45 | 0.00 | - | - | 1 | 161.43% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 105.00 | 63.91 | 62.00 | 65.55 | -5.14 | -7.44% | 1 | 11 | 139.89% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 120.00 | 53.45 | 47.00 | 50.60 | 0.00 | - | 1 | 2 | 108.25% |
| GOOG240524C00130000 | 2024-05-03 10:23AM EDT | 130.00 | 35.80 | 37.00 | 40.70 | -1.49 | -4.00% | 1 | 7 | 89.65% |
| GOOG240524C00135000 | 2024-04-26 10:30AM EDT | 135.00 | 37.68 | 32.00 | 35.70 | 0.00 | - | 2 | 32 | 79.81% |
| GOOG240524C00140000 | 2024-04-26 11:23AM EDT | 140.00 | 33.74 | 27.00 | 30.75 | 0.00 | - | 8 | 196 | 70.80% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 145.00 | 24.20 | 22.00 | 25.90 | 0.00 | - | 1 | 56 | 62.89% |
| GOOG240524C00150000 | 2024-05-03 3:30PM EDT | 150.00 | 19.48 | 19.45 | 21.05 | +0.08 | +0.41% | 13 | 156 | 54.66% |
| GOOG240524C00155000 | 2024-05-03 2:28PM EDT | 155.00 | 14.63 | 14.70 | 15.35 | +0.47 | +3.32% | 28 | 359 | 38.04% |
| GOOG240524C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 11.00 | 10.35 | 10.90 | +1.45 | +15.18% | 12 | 1,113 | 33.17% |
| GOOG240524C00165000 | 2024-05-03 3:36PM EDT | 165.00 | 6.85 | 7.00 | 7.20 | +0.35 | +5.38% | 297 | 3,148 | 30.99% |
| GOOG240524C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 4.15 | 3.20 | 4.45 | -0.10 | -2.35% | 547 | 1,011 | 30.46% |
| GOOG240524C00175000 | 2024-05-03 3:42PM EDT | 175.00 | 2.18 | 2.15 | 2.25 | +0.05 | +2.35% | 644 | 434 | 28.26% |
| GOOG240524C00180000 | 2024-05-03 3:55PM EDT | 180.00 | 1.08 | 1.02 | 1.11 | -0.02 | -1.82% | 155 | 662 | 28.16% |
| GOOG240524C00185000 | 2024-05-03 3:45PM EDT | 185.00 | 0.48 | 0.32 | 0.52 | -0.04 | -7.69% | 40 | 321 | 28.47% |
| GOOG240524C00190000 | 2024-05-03 3:23PM EDT | 190.00 | 0.22 | 0.18 | 0.24 | -0.07 | -24.14% | 70 | 513 | 29.10% |
| GOOG240524C00195000 | 2024-05-03 11:01AM EDT | 195.00 | 0.12 | 0.08 | 0.14 | -0.01 | -7.69% | 5 | 287 | 31.01% |
| GOOG240524C00200000 | 2024-05-03 3:50PM EDT | 200.00 | 0.06 | 0.04 | 0.10 | -0.03 | -33.33% | 8 | 861 | 33.69% |
| GOOG240524C00205000 | 2024-04-26 2:42PM EDT | 205.00 | 0.12 | 0.02 | 0.07 | 0.00 | - | 30 | 30 | 35.94% |
| GOOG240524C00210000 | 2024-04-29 9:51AM EDT | 210.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 5 | 88 | 38.97% |
| GOOG240524C00215000 | 2024-04-26 1:52PM EDT | 215.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 7 | 7 | 42.58% |
| GOOG240524C00220000 | 2024-04-26 3:04PM EDT | 220.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 46.09% |
| GOOG240524C00230000 | 2024-04-26 10:15AM EDT | 230.00 | 0.10 | 0.00 | 0.44 | 0.00 | - | 5 | 5 | 62.70% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240524P00090000 | 2024-04-18 1:16PM EDT | 90.00 | 0.03 | 0.00 | 0.63 | 0.00 | - | - | 6 | 130.57% |
| GOOG240524P00100000 | 2024-04-24 12:27PM EDT | 100.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 3 | 5 | 121.05% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 105.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 73.44% |
| GOOG240524P00110000 | 2024-04-24 10:13AM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 7 | 72.27% |
| GOOG240524P00115000 | 2024-05-02 3:50PM EDT | 115.00 | 0.02 | 0.01 | 0.64 | 0.00 | - | 10 | 373 | 85.06% |
| GOOG240524P00120000 | 2024-05-02 12:27PM EDT | 120.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 111 | 739 | 58.01% |
| GOOG240524P00125000 | 2024-04-29 2:33PM EDT | 125.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 117 | 51.76% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 130.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 49 | 205 | 51.47% |
| GOOG240524P00135000 | 2024-05-02 2:34PM EDT | 135.00 | 0.10 | 0.07 | 0.15 | -0.03 | -23.08% | 2 | 510 | 47.17% |
| GOOG240524P00140000 | 2024-05-03 3:57PM EDT | 140.00 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 8 | 852 | 41.41% |
| GOOG240524P00145000 | 2024-05-03 2:12PM EDT | 145.00 | 0.24 | 0.20 | 0.27 | -0.05 | -17.24% | 13 | 588 | 37.89% |
| GOOG240524P00150000 | 2024-05-03 3:58PM EDT | 150.00 | 0.37 | 0.36 | 0.40 | -0.10 | -21.28% | 167 | 531 | 33.72% |
| GOOG240524P00155000 | 2024-05-03 3:38PM EDT | 155.00 | 0.71 | 0.66 | 0.72 | -0.17 | -19.32% | 107 | 586 | 30.88% |
| GOOG240524P00160000 | 2024-05-03 3:58PM EDT | 160.00 | 1.34 | 0.48 | 2.17 | -0.35 | -20.71% | 120 | 756 | 35.24% |
| GOOG240524P00165000 | 2024-05-03 3:58PM EDT | 165.00 | 2.60 | 2.32 | 2.62 | -0.40 | -13.33% | 51 | 401 | 27.08% |
| GOOG240524P00170000 | 2024-05-03 2:34PM EDT | 170.00 | 4.62 | 2.60 | 4.75 | -0.73 | -13.64% | 77 | 1,768 | 26.06% |
| GOOG240524P00175000 | 2024-05-03 9:46AM EDT | 175.00 | 8.05 | 7.00 | 9.85 | -0.65 | -7.47% | 8 | 177 | 38.92% |
| GOOG240524P00180000 | 2024-05-03 1:10PM EDT | 180.00 | 12.45 | 11.10 | 12.20 | -1.35 | -9.78% | 1 | 10 | 28.91% |
| GOOG240524P00185000 | 2024-05-01 9:35AM EDT | 185.00 | 19.00 | 15.65 | 18.45 | 0.00 | - | 1 | 3 | 47.49% |
| GOOG240524P00190000 | 2024-04-26 1:03PM EDT | 190.00 | 16.50 | 20.40 | 23.50 | 0.00 | - | 1 | 0 | 55.59% |
| GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 210.00 | 53.50 | 39.90 | 43.50 | 0.00 | - | - | 0 | 58.50% |
© 2024 Yahoo. All rights reserved.